| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 98.52 | 99.96 | 95.63 | 95.98 | 95.98 | -3.37 (-3.39%) | 853,649 |
| 3 Jan 2024 | CNY | 98.17 | 101.66 | 96.88 | 99.35 | 99.35 | +0.65 (+0.66%) | 1,381,045 |
| 2 Jan 2024 | CNY | 98.5 | 100.2 | 97.2 | 98.7 | 98.7 | -0.84 (-0.84%) | 984,525 |
| 29 Dec 2023 | CNY | 95.65 | 100.69 | 94.88 | 99.54 | 99.54 | +3.88 (+4.06%) | 1,078,170 |
| 28 Dec 2023 | CNY | 91.43 | 97.27 | 90.85 | 95.66 | 95.66 | +3.77 (+4.10%) | 1,335,505 |
| 27 Dec 2023 | CNY | 91.73 | 93.67 | 91.02 | 91.89 | 91.89 | -1.02 (-1.10%) | 753,768 |
| 26 Dec 2023 | CNY | 93.7 | 94.95 | 91.7 | 92.91 | 92.91 | -1.55 (-1.64%) | 598,017 |
| 25 Dec 2023 | CNY | 96.66 | 100 | 94 | 94.46 | 94.46 | +0.29 (+0.31%) | 982,152 |
| 22 Dec 2023 | CNY | 96.05 | 98.68 | 93.16 | 94.17 | 94.17 | -2.37 (-2.45%) | 844,649 |
| 21 Dec 2023 | CNY | 96.48 | 97.96 | 94.69 | 96.54 | 96.54 | -0.26 (-0.27%) | 668,514 |
| 20 Dec 2023 | CNY | 99.75 | 100.5 | 96.8 | 96.8 | 96.8 | -3.4 (-3.39%) | 525,122 |
| 19 Dec 2023 | CNY | 98.89 | 101.36 | 97.89 | 100.2 | 100.2 | +1.31 (+1.32%) | 430,849 |
| 18 Dec 2023 | CNY | 100.26 | 100.98 | 98.7 | 98.89 | 98.89 | -1.77 (-1.76%) | 547,333 |
| 15 Dec 2023 | CNY | 102.4 | 102.4 | 100.16 | 100.66 | 100.66 | -1.74 (-1.70%) | 548,128 |
| 14 Dec 2023 | CNY | 103 | 104.21 | 102.2 | 102.4 | 102.4 | +0.78 (+0.77%) | 570,251 |
| 13 Dec 2023 | CNY | 104.9 | 105.31 | 101.37 | 101.62 | 101.62 | -3.88 (-3.68%) | 769,357 |
| 12 Dec 2023 | CNY | 106.79 | 107.59 | 104.9 | 105.5 | 105.5 | -1.09 (-1.02%) | 678,191 |
| 11 Dec 2023 | CNY | 103.5 | 107 | 102.19 | 106.59 | 106.59 | +2.75 (+2.65%) | 1,030,322 |
| 8 Dec 2023 | CNY | 103.6 | 105.5 | 102.39 | 103.84 | 103.84 | -0.66 (-0.63%) | 1,070,570 |
| 7 Dec 2023 | CNY | 102.72 | 106 | 102.2 | 104.5 | 104.5 | +1.62 (+1.57%) | 735,045 |
| 6 Dec 2023 | CNY | 101.4 | 104.18 | 100.57 | 102.88 | 102.88 | +1.44 (+1.42%) | 611,223 |
| 5 Dec 2023 | CNY | 104.48 | 104.8 | 101.3 | 101.44 | 101.44 | -3.37 (-3.22%) | 844,784 |
| 4 Dec 2023 | CNY | 108.28 | 109 | 104.66 | 104.81 | 104.81 | -3.49 (-3.22%) | 1,083,520 |
| 1 Dec 2023 | CNY | 107 | 109.48 | 105.74 | 108.3 | 108.3 | +1.74 (+1.63%) | 918,030 |
| 30 Nov 2023 | CNY | 107.55 | 108.26 | 105.5 | 106.56 | 106.56 | -1.25 (-1.16%) | 651,940 |
| 29 Nov 2023 | CNY | 108.53 | 110.27 | 107.67 | 107.81 | 107.81 | -1.75 (-1.60%) | 635,140 |
| 28 Nov 2023 | CNY | 109.03 | 110 | 107.34 | 109.56 | 109.56 | +0.13 (+0.12%) | 652,233 |
| 27 Nov 2023 | CNY | 107 | 110.16 | 106.99 | 109.43 | 109.43 | +0.87 (+0.80%) | 581,357 |
| 24 Nov 2023 | CNY | 112.1 | 112.33 | 108 | 108.56 | 108.56 | -3.27 (-2.92%) | 716,602 |
| 23 Nov 2023 | CNY | 110.53 | 112.4 | 108.33 | 111.83 | 111.83 | +1.34 (+1.21%) | 535,086 |
